Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
11.73
+0.05 (0.43%)
Oct 8, 2025, 2:23 PM EDT - Market open
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.46 | 11.68 | 11.46 | 11.68 | 11.68 | -1.10% | 2,152 |
| Oct 6, 2025 | 11.75 | 11.99 | 11.51 | 11.81 | 11.81 | 0.68% | 9,804 |
| Oct 3, 2025 | 11.55 | 11.73 | 11.47 | 11.73 | 11.73 | 4.73% | 3,467 |
| Oct 2, 2025 | 11.07 | 11.30 | 11.07 | 11.20 | 11.20 | -0.88% | 4,960 |
| Oct 1, 2025 | 11.20 | 11.43 | 11.20 | 11.30 | 11.30 | -0.53% | 2,875 |
| Sep 30, 2025 | 11.54 | 11.64 | 11.05 | 11.36 | 11.36 | -0.70% | 6,252 |
| Sep 29, 2025 | 11.53 | 11.66 | 11.44 | 11.44 | 11.44 | -3.38% | 2,877 |
| Sep 26, 2025 | 11.74 | 11.93 | 11.72 | 11.84 | 11.84 | 1.63% | 6,264 |
| Sep 25, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 0.26% | 3,786 |
| Sep 24, 2025 | 11.49 | 11.74 | 11.01 | 11.62 | 11.62 | 0.35% | 6,141 |
| Sep 23, 2025 | 11.68 | 11.93 | 11.58 | 11.58 | 11.58 | -2.03% | 6,079 |
| Sep 22, 2025 | 11.81 | 11.99 | 11.78 | 11.82 | 11.82 | -1.83% | 4,000 |
| Sep 19, 2025 | 12.03 | 12.04 | 11.68 | 12.04 | 12.04 | - | 29,054 |
| Sep 18, 2025 | 12.43 | 12.43 | 11.81 | 12.04 | 12.04 | -1.95% | 10,763 |
| Sep 17, 2025 | 12.50 | 12.75 | 12.28 | 12.28 | 12.28 | -6.12% | 13,868 |
| Sep 16, 2025 | 13.15 | 13.18 | 12.69 | 13.08 | 13.08 | 1.87% | 6,995 |
| Sep 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.83% | 1,334 |
| Sep 12, 2025 | 13.16 | 13.19 | 13.08 | 13.08 | 13.08 | -0.76% | 2,139 |
| Sep 11, 2025 | 12.98 | 13.25 | 12.98 | 13.18 | 13.18 | 0.53% | 3,247 |
| Sep 10, 2025 | 13.34 | 13.34 | 12.89 | 13.11 | 13.11 | 0.85% | 2,754 |
| Sep 9, 2025 | 13.13 | 13.46 | 12.51 | 13.00 | 13.00 | -2.11% | 7,433 |
| Sep 8, 2025 | 13.71 | 13.71 | 13.28 | 13.28 | 13.28 | -2.50% | 2,329 |
| Sep 5, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 0.15% | 1,779 |
| Sep 4, 2025 | 12.75 | 13.63 | 12.75 | 13.60 | 13.60 | 3.42% | 4,750 |
| Sep 3, 2025 | 13.30 | 13.44 | 13.15 | 13.15 | 13.15 | -1.42% | 6,557 |
| Sep 2, 2025 | 13.36 | 13.64 | 13.34 | 13.34 | 13.34 | -0.22% | 5,671 |
| Aug 29, 2025 | 13.13 | 13.37 | 12.85 | 13.37 | 13.37 | -1.26% | 8,854 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.36 | 13.54 | 13.54 | 0.93% | 1,597 |
| Aug 27, 2025 | 13.55 | 13.55 | 13.22 | 13.42 | 13.42 | -1.07% | 6,463 |
| Aug 26, 2025 | 13.36 | 13.56 | 13.14 | 13.56 | 13.56 | 2.11% | 7,884 |
| Aug 25, 2025 | 13.98 | 13.99 | 13.14 | 13.28 | 13.28 | -3.42% | 10,954 |
| Aug 22, 2025 | 13.01 | 13.75 | 12.93 | 13.75 | 13.75 | 6.10% | 34,226 |
| Aug 21, 2025 | 12.50 | 12.96 | 12.50 | 12.96 | 12.96 | -0.08% | 2,028 |
| Aug 20, 2025 | 12.51 | 12.99 | 12.50 | 12.97 | 12.97 | 4.01% | 6,449 |
| Aug 19, 2025 | 12.50 | 12.60 | 12.43 | 12.47 | 12.47 | -0.64% | 3,957 |
| Aug 18, 2025 | 12.29 | 12.80 | 12.29 | 12.55 | 12.55 | -2.18% | 3,212 |
| Aug 15, 2025 | 12.83 | 12.92 | 12.17 | 12.83 | 12.83 | 0.23% | 7,640 |
| Aug 14, 2025 | 12.59 | 12.80 | 12.59 | 12.80 | 12.80 | -1.69% | 2,906 |
| Aug 13, 2025 | 13.02 | 13.02 | 12.88 | 13.02 | 13.02 | - | 5,576 |
| Aug 12, 2025 | 12.49 | 13.02 | 12.24 | 13.02 | 13.02 | 4.16% | 10,023 |
| Aug 11, 2025 | 12.36 | 12.50 | 12.15 | 12.50 | 12.50 | 0.52% | 11,081 |
| Aug 8, 2025 | 12.64 | 12.64 | 12.39 | 12.44 | 12.44 | -0.04% | 3,413 |
| Aug 7, 2025 | 12.24 | 12.48 | 12.24 | 12.44 | 12.44 | -0.40% | 5,367 |
| Aug 6, 2025 | 12.62 | 12.64 | 12.49 | 12.49 | 12.49 | -0.32% | 3,047 |
| Aug 5, 2025 | 12.43 | 12.53 | 12.43 | 12.53 | 12.53 | -0.63% | 2,485 |
| Aug 4, 2025 | 12.31 | 12.63 | 12.31 | 12.61 | 12.61 | 1.69% | 3,460 |
| Aug 1, 2025 | 12.65 | 12.65 | 12.16 | 12.40 | 12.40 | -2.29% | 11,340 |
| Jul 31, 2025 | 12.69 | 12.90 | 12.65 | 12.69 | 12.69 | -0.47% | 16,090 |
| Jul 30, 2025 | 13.03 | 13.03 | 12.73 | 12.75 | 12.75 | -2.15% | 6,740 |
| Jul 29, 2025 | 12.84 | 13.03 | 12.82 | 13.03 | 13.03 | 2.60% | 8,088 |